Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corsa Coal Corp (OP: CRSXF )

0.2550 +0.0198 (+8.42%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.5076 0.5076 0.5076 0 -0.04(-7.20%)
Jan 30, 2019 0.5470 0.5470 0.5470 0.5470 1,500 +0.05(+9.40%)
Jan 29, 2019 0.5000 0.5000 0.5000 0.5000 1,000 -0.05(-9.80%)
Jan 28, 2019 0.5543 0.5543 0.5543 10 +0.00(+0.00%)
Jan 25, 2019 0.5618 0.5618 0.5543 0.5543 5,400 +0.00(+0.78%)
Jan 22, 2019 0.5500 0.5500 0.5500 0 -0.03(-4.51%)
Jan 18, 2019 0.5760 0.5760 0.5760 82 +0.00(+0.00%)
Jan 17, 2019 0.5760 0.5760 0.5760 17 +0.00(+0.00%)
Jan 15, 2019 0.5760 0.5760 0.5760 0 -0.06(-9.49%)
Jan 14, 2019 0.6364 0.6364 0.6364 0.6364 100 +0.10(+18.31%)
Jan 11, 2019 0.5379 0.5379 0.5379 45 +0.00(+0.00%)
Jan 10, 2019 0.5379 0.5379 0.5379 0.5379 540 -0.01(-1.65%)
Jan 08, 2019 0.5469 0.5469 0.5469 0 +0.02(+3.95%)
Jan 04, 2019 0.5261 0.5261 0.5261 0 -0.03(-5.00%)
Jan 03, 2019 0.5501 0.5538 0.5501 0.5538 3,850 -0.02(-3.18%)
Jan 02, 2019 0.5500 0.5720 0.5500 0.5720 1,600 +0.03(+6.26%)
Dec 31, 2018 0.5500 0.5500 0.5383 0.5383 2,200 -0.01(-1.72%)
Dec 28, 2018 0.5450 0.5477 0.5450 0.5477 4,700 -0.03(-5.76%)
Dec 27, 2018 0.5100 0.5812 0.5100 0.5812 1,235 +0.09(+18.37%)
Dec 26, 2018 0.5500 0.5500 0.3725 0.4910 13,250 -0.06(-10.12%)
Dec 24, 2018 0.5463 0.5463 0.5463 0.5463 3,000 +0.03(+4.86%)
Dec 21, 2018 0.5210 0.5210 0.5210 0.5210 5,000 -0.04(-6.96%)
Dec 19, 2018 0.5600 0.5600 0.5600 0 +0.08(+17.35%)
Dec 18, 2018 0.4973 0.4973 0.4772 0.4772 1,500 -0.03(-5.88%)
Dec 14, 2018 0.5070 0.5070 0.5070 0 +0.00(+0.00%)
Dec 13, 2018 0.5053 0.5070 0.5050 0.5070 2,479 +0.03(+6.20%)
Dec 12, 2018 0.4774 0.4774 0.4774 0.4774 3,050 +0.00(+0.42%)
Dec 11, 2018 0.4816 0.4816 0.4728 0.4754 4,529 -0.01(-1.04%)
Dec 10, 2018 0.4605 0.4905 0.4513 0.4804 22,900 +0.01(+1.78%)
Dec 07, 2018 0.4858 0.4870 0.4720 0.4720 16,400 -0.01(-2.07%)
Dec 06, 2018 0.5000 0.5000 0.4795 0.4820 15,600 -0.03(-5.49%)
Dec 04, 2018 0.5100 0.5100 0.5100 0.5100 2,000 +0.01(+2.00%)
Nov 30, 2018 0.5000 0.5000 0.5000 0 -0.03(-4.82%)
Nov 28, 2018 0.5253 0.5253 0.5253 0 -0.05(-8.56%)
Nov 27, 2018 0.5745 0.5745 0.5745 0.5745 200 -0.01(-1.95%)
Nov 26, 2018 0.5777 0.5859 0.5777 0.5859 1,500 -0.01(-1.81%)
Nov 19, 2018 0.5967 0.5967 0.5967 0 +0.03(+4.87%)
Nov 14, 2018 0.5690 0.5690 0.5690 0 -0.08(-12.37%)
Nov 12, 2018 0.6493 0.6493 0.6493 0 -0.04(-5.21%)
Nov 09, 2018 0.6850 0.6850 0.6850 0.6850 3,000 +0.01(+1.48%)
Nov 08, 2018 0.6750 0.6750 0.6750 0.6750 1,000 +0.02(+3.51%)
Nov 07, 2018 0.6521 0.6521 0.6521 0.6521 1,000 -0.05(-6.55%)
Oct 26, 2018 0.6978 0.6978 0.6978 0 -0.01(-1.15%)
Oct 24, 2018 0.7059 0.7059 0.7059 0 -0.01(-1.99%)
Oct 19, 2018 0.7202 0.7202 0.7202 0 -0.05(-6.09%)
Oct 17, 2018 0.7669 0.7669 0.7669 0 -0.03(-3.40%)
Oct 16, 2018 0.7782 0.7939 0.7782 0.7939 5,600 +0.02(+3.10%)
Oct 15, 2018 0.7700 0.7700 0.7700 0.7700 200 -0.08(-8.98%)
Oct 12, 2018 0.8460 0.8460 0.8460 0.8460 900 -0.05(-6.00%)
Oct 10, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 09, 2018 0.9000 0.9000 0.9000 0.9000 308 -0.00(-0.13%)
Oct 08, 2018 0.9012 0.9012 0.9012 91 +0.00(+0.00%)
Oct 04, 2018 0.9012 0.9012 0.9012 0 -0.04(-4.09%)
Oct 03, 2018 1.063 1.063 0.9396 0.9396 6,337 -0.16(-14.57%)
Oct 02, 2018 1.094 1.100 1.094 1.100 5,800 +0.07(+6.79%)
Oct 01, 2018 1.030 1.030 1.030 1.030 600 +0.01(+1.30%)
Sep 27, 2018 1.017 1.017 1.017 0 +0.10(+11.13%)
Sep 24, 2018 0.9150 0.9150 0.9150 0 -0.00(-0.39%)
Sep 21, 2018 0.9186 0.9186 0.9186 0.9186 600 -0.05(-5.59%)
Sep 20, 2018 0.9656 0.9730 0.9656 0.9730 449 +0.06(+6.06%)
Sep 19, 2018 0.9174 0.9174 0.9174 0.9174 100 -0.03(-3.43%)
Sep 17, 2018 0.9500 0.9500 0.9500 0 +0.02(+2.57%)
Sep 14, 2018 0.9262 0.9262 0.9262 0.9262 500 -0.02(-2.51%)
Sep 12, 2018 0.9500 0.9500 0.9500 0 +0.07(+8.20%)
Sep 11, 2018 0.8780 0.8780 0.8780 50 +0.00(+0.00%)
Sep 10, 2018 0.8780 0.8780 0.8780 0.8780 250 +0.01(+0.57%)
Sep 04, 2018 0.8730 0.8730 0.8730 0 -0.01(-1.33%)
Aug 31, 2018 0.8848 0.8848 0.8848 0 -0.01(-0.63%)
Aug 30, 2018 0.8904 0.8904 0.8904 0.8904 300 +0.01(+1.64%)
Aug 29, 2018 0.8760 0.8760 0.8760 0.8760 975 -0.13(-13.27%)
Aug 28, 2018 1.010 1.010 1.004 1.010 3,680 +0.00(+0.00%)
Aug 27, 2018 1.000 1.010 1.000 1.010 32,366 +0.07(+6.88%)
Aug 24, 2018 0.9250 0.9450 0.9155 0.9450 8,600 +0.01(+1.07%)
Aug 23, 2018 0.9350 0.9350 0.9179 0.9350 16,304 +0.01(+1.11%)
Aug 22, 2018 0.9246 0.9247 0.9246 0.9247 530 +0.00(+0.28%)
Aug 21, 2018 0.9221 0.9221 0.9221 0.9221 500 -0.01(-1.38%)
Aug 17, 2018 0.9350 0.9350 0.9350 0 -0.00(-0.21%)
Aug 16, 2018 0.9370 0.9371 0.9370 0.9370 6,708 +0.00(+0.00%)
Aug 15, 2018 0.9500 0.9500 0.9258 0.9370 14,500 -0.01(-1.37%)
Aug 14, 2018 0.9288 0.9500 0.9288 0.9500 2,500 -0.01(-0.60%)
Aug 13, 2018 0.9557 0.9557 0.9557 50 +0.00(+0.00%)
Aug 10, 2018 0.9557 0.9557 0.9557 0.9557 3,000 -0.03(-3.09%)
Aug 09, 2018 0.9010 0.9862 0.9010 0.9862 1,175 +0.03(+2.73%)
Aug 08, 2018 0.9600 0.9600 0.9600 0.9600 1,800 +0.09(+10.92%)
Aug 02, 2018 0.8655 0.8655 0.8655 0 +0.03(+3.76%)
Aug 01, 2018 0.8341 0.8341 0.8341 0.8341 1,650 -0.04(-4.13%)
Jul 30, 2018 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Jul 27, 2018 0.9550 0.9550 0.9500 0.9500 700 -0.01(-0.52%)
Jul 25, 2018 0.9550 0.9550 0.9550 0 -0.02(-2.05%)
Jul 24, 2018 0.9750 0.9750 0.9750 0.9750 20,000 +0.06(+7.03%)
Jul 20, 2018 0.9110 0.9110 0.9110 0 -0.03(-3.70%)
Jul 19, 2018 0.9416 0.9460 0.9416 0.9460 7,400 +0.03(+2.83%)
Jul 18, 2018 0.9200 0.9200 0.9200 0.9200 2,000 +0.03(+3.37%)
Jul 17, 2018 0.8900 0.8900 0.8900 0.8900 2,000 +0.00(+0.11%)
Jul 16, 2018 0.8470 0.8890 0.8470 0.8890 11,141 +0.08(+10.42%)
Jul 10, 2018 0.8051 0.8051 0.8051 0 +0.00(+0.26%)
Jul 09, 2018 0.8638 0.8638 0.8030 0.8030 1,475 -0.07(-7.56%)
Jul 06, 2018 0.8450 0.8687 0.8450 0.8687 1,150 +0.05(+6.03%)
Jul 05, 2018 0.7952 0.8193 0.7952 0.8193 1,250 +0.04(+5.04%)
Jul 02, 2018 0.7800 0.7800 0.7800 0 +0.01(+1.75%)
Jun 29, 2018 0.7665 0.7665 0.7665 0.7665 1,000 -0.03(-4.18%)
Jun 28, 2018 0.8300 0.8320 0.8000 0.8000 12,300 +0.07(+9.59%)
Jun 27, 2018 0.7300 0.7300 0.7300 0.7300 400 -0.03(-4.19%)
Jun 26, 2018 0.7800 0.7800 0.7535 0.7619 5,750 -0.05(-5.94%)
Jun 25, 2018 0.8060 0.8100 0.8000 0.8100 14,225 +0.01(+1.25%)
Jun 21, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 20, 2018 0.8000 0.8000 0.8000 0.8000 4,900 +0.00(+0.00%)
Jun 19, 2018 0.8268 0.8268 0.8000 0.8000 15,025 -0.02(-2.44%)
Jun 18, 2018 0.8700 0.8700 0.8200 0.8200 2,500 -0.06(-6.60%)
Jun 15, 2018 0.8779 0.8260 0.8779 6,104 +0.05(+6.28%)
Jun 14, 2018 0.8425 0.8425 0.8260 0.8260 6,500 -0.02(-1.99%)
Jun 12, 2018 0.8428 0.8428 0.8428 0 -0.15(-15.44%)
Jun 11, 2018 0.9661 1.009 0.9661 0.9967 10,007 +0.10(+10.74%)
Jun 06, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 05, 2018 0.7800 0.9000 0.7800 0.9000 8,312 +0.00(+0.00%)
Jun 04, 2018 0.8995 0.9000 0.8995 0.9000 400 +0.00(+0.00%)
Jun 01, 2018 0.9000 0.9000 0.9000 0.9000 200 -0.05(-5.56%)
May 31, 2018 0.9930 1.010 0.9000 0.9530 5,020 -0.04(-4.04%)
May 30, 2018 0.9622 0.9931 0.9545 0.9931 5,000 +0.06(+6.66%)
May 29, 2018 0.9311 0.9311 0.9311 0.9311 260 +0.03(+3.45%)
May 25, 2018 0.9000 0.9000 0.9000 0 -0.06(-5.97%)
May 24, 2018 0.9571 0.9571 0.9571 0.9571 260 -0.00(-0.18%)
May 23, 2018 0.9665 0.9665 0.9588 0.9588 1,000 +0.01(+1.03%)
May 22, 2018 0.9753 0.9980 0.9490 0.9490 28,950 +0.05(+5.44%)
May 21, 2018 1.060 1.070 0.9000 0.9000 11,100 -0.16(-14.99%)
May 18, 2018 1.060 1.060 1.051 1.059 1,066 -0.01(-0.59%)
May 17, 2018 1.059 1.106 1.059 1.065 6,550 +0.01(+0.49%)
May 16, 2018 0.9548 1.065 0.9548 1.060 11,684 +0.09(+9.47%)
May 15, 2018 0.9600 1.220 0.9600 0.9681 1,100 -0.06(-5.78%)
May 14, 2018 1.020 1.028 1.010 1.028 5,500 -0.01(-1.20%)
May 11, 2018 1.043 1.043 1.040 1.040 11,900 -0.01(-0.95%)
May 10, 2018 1.096 1.107 1.050 1.050 33,815 -0.04(-3.95%)
May 09, 2018 1.093 1.093 1.074 1.093 5,037 +0.07(+6.83%)
May 08, 2018 1.020 1.023 0.9661 1.023 21,623 -0.02(-1.76%)
May 04, 2018 1.042 1.042 1.042 0 -0.04(-3.56%)
May 03, 2018 1.080 1.080 1.074 1.080 1,000 -0.00(-0.40%)
May 02, 2018 1.084 1.084 1.084 1.084 3,350 +0.02(+1.81%)
Apr 30, 2018 1.065 1.065 1.065 0 +0.06(+6.50%)
Apr 27, 2018 1.072 1.094 1.000 1.000 18,420 -0.03(-3.00%)
Apr 26, 2018 1.063 1.091 1.000 1.031 19,700 -0.03(-2.75%)
Apr 25, 2018 1.090 1.090 1.054 1.060 19,000 -0.03(-2.37%)
Apr 23, 2018 1.086 1.086 1.086 0 -0.12(-10.27%)
Apr 20, 2018 1.174 1.210 1.174 1.210 12,950 +0.03(+2.20%)
Apr 19, 2018 1.220 1.220 1.184 1.184 1,200 -0.02(-1.34%)
Apr 18, 2018 1.220 1.220 1.192 1.200 31,069 -0.02(-1.87%)
Apr 17, 2018 1.364 1.364 1.223 1.223 3,300 -0.13(-9.41%)
Apr 16, 2018 1.350 1.350 1.238 1.350 29,055 +0.00(+0.00%)
Apr 13, 2018 1.340 1.350 1.340 1.350 16,000 -0.03(-2.17%)
Apr 12, 2018 1.300 1.380 1.271 1.380 54,015 +0.20(+16.95%)
Apr 11, 2018 1.181 1.200 1.180 1.180 61,460 +0.03(+2.61%)
Apr 10, 2018 1.190 1.190 1.150 1.150 28,700 -0.05(-4.17%)
Apr 09, 2018 1.162 1.200 1.162 1.200 2,515 +0.00(+0.00%)
Apr 06, 2018 1.180 1.211 1.173 1.200 6,600 +0.00(+0.00%)
Apr 05, 2018 1.300 1.400 1.187 1.200 33,267 +0.00(+0.00%)
Apr 04, 2018 1.200 1.200 1.200 1.200 2,700 +0.00(+0.00%)
Apr 03, 2018 1.210 1.221 1.200 1.200 26,800 +0.00(+0.00%)
Apr 02, 2018 1.290 1.290 1.200 1.200 20,900 -0.12(-8.80%)
Mar 29, 2018 1.316 1.316 1.316 0 -0.08(-6.01%)
Mar 28, 2018 1.390 1.400 1.390 1.400 2,000 +0.04(+2.78%)
Mar 27, 2018 1.390 1.390 1.362 1.362 3,300 -0.04(-2.71%)
Mar 26, 2018 2.150 1.400 1.350 1.400 19,700 +0.02(+1.50%)
Mar 23, 2018 1.400 1.400 1.320 1.379 4,440 -0.02(-1.48%)
Mar 21, 2018 1.400 1.400 1.400 0 -0.13(-8.63%)
Mar 20, 2018 1.345 1.532 1.345 1.532 1,620 +0.17(+12.67%)
Mar 19, 2018 1.400 1.400 1.360 1.360 3,950 +0.00(+0.00%)
Mar 16, 2018 1.380 1.380 1.360 1.360 2,200 +0.00(+0.05%)
Mar 15, 2018 1.365 1.390 1.346 1.359 12,367 -0.03(-2.21%)
Mar 14, 2018 1.401 1.410 1.390 1.390 11,900 -0.05(-3.34%)
Mar 13, 2018 1.420 1.438 1.420 1.438 300 -0.05(-3.61%)
Mar 12, 2018 1.449 1.500 1.440 1.492 6,469 +0.05(+3.60%)
Mar 09, 2018 1.440 1.440 1.000 1.440 2,700 +0.02(+1.63%)
Mar 08, 2018 1.393 1.417 1.370 1.417 1,250 +0.07(+5.31%)
Mar 07, 2018 1.443 1.443 1.345 1.345 15,763 -0.06(-4.32%)
Mar 06, 2018 1.429 1.429 1.406 1.406 500 -0.06(-4.07%)
Mar 05, 2018 1.466 1.466 1.466 1.466 1,020 +0.02(+1.44%)
Mar 02, 2018 1.450 1.450 1.445 1.445 1,315 -0.05(-3.67%)
Mar 01, 2018 1.500 1.500 1.500 1.500 1,000 +0.07(+4.90%)
Feb 28, 2018 1.490 1.490 1.407 1.430 12,020 -0.05(-3.12%)
Feb 27, 2018 1.471 1.476 1.416 1.476 7,250 +0.05(+3.72%)
Feb 26, 2018 1.573 1.573 1.423 1.423 7,935 -0.07(-4.71%)
Feb 23, 2018 1.503 1.503 1.493 1.493 4,450 -0.01(-0.45%)
Feb 22, 2018 1.500 1.500 1.500 1.500 750 -0.00(-0.14%)
Feb 21, 2018 1.502 1.502 1.502 1.502 500 -0.10(-5.99%)
Feb 20, 2018 1.605 1.605 1.506 1.598 3,600 +0.10(+6.52%)
Feb 14, 2018 1.500 1.500 1.500 0 -0.06(-3.91%)
Feb 13, 2018 1.561 1.561 1.561 1.561 2,050 -0.04(-2.44%)
Feb 12, 2018 1.600 1.600 1.600 1.600 100 +0.20(+14.06%)
Feb 09, 2018 1.607 1.607 1.400 1.403 11,600 +0.03(+2.39%)
Feb 08, 2018 1.370 1.370 1.370 1.370 200 -0.21(-13.24%)
Feb 07, 2018 1.579 1.460 1.579 350 +0.12(+8.15%)
Feb 06, 2018 1.348 1.460 1.345 1.460 10,917 -0.04(-2.67%)
Feb 05, 2018 1.537 1.537 1.492 1.500 2,191 -0.03(-1.65%)
Feb 02, 2018 1.629 1.629 1.505 1.525 11,004 -0.08(-5.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.